GoldGate Historical Data

BGG Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 2021 $ 0.000571
-0.34%
$ 14,835 $ 54,065
Dec 17, 2021 $ 0.000575
-0.63%
$ 14,949 $ 52,684
Dec 16, 2021 $ 0.000576
-2.79%
$ 14,964 $ 54,135
Dec 15, 2021 $ 0.000593
+1.45%
$ 15,427 $ 57,554
Dec 14, 2021 $ 0.000583
+0.11%
$ 15,166 $ 55,311
Dec 13, 2021 $ 0.000582
-4.62%
$ 15,134 $ 54,430
Dec 12, 2021 $ 0.000611
-2.09%
$ 15,881 $ 58,029
Dec 11, 2021 $ 0.000625
+5.35%
$ 16,246 $ 60,195
Dec 10, 2021 $ 0.000588
-9.51%
$ 15,284 $ 55,968
Dec 9, 2021 $ 0.000649
+7.77%
$ 16,874 $ 62,629
Dec 8, 2021 $ 0.000603
+3.50%
$ 15,684 $ 57,118
Dec 7, 2021 $ 0.000584
-2.28%
$ 15,172 $ 47,943
Dec 6, 2021 $ 0.000596
+12.84%
$ 15,499 $ 44,785
Dec 5, 2021 $ 0.000529
-10.15%
$ 13,762 $ 37,246
Dec 4, 2021 $ 0.000591
-2.81%
$ 15,369 $ 41,550
Dec 3, 2021 $ 0.000607
+6.82%
$ 15,788 $ 44,717
Dec 2, 2021 $ 0.000567
+0.17%
$ 14,754 $ 42,425
Dec 1, 2021 $ 0.000567
-2.56%
$ 14,754 $ 42,515
Nov 30, 2021 $ 0.00058
+3.00%
$ 15,091 $ 44,507
Nov 29, 2021 $ 0.000565
+0.53%
$ 14,678 $ 42,167
Nov 28, 2021 $ 0.000562
-6.92%
$ 14,599 $ 40,425
Nov 27, 2021 $ 0.000603
-1.46%
$ 15,685 $ 42,161
Nov 26, 2021 $ 0.00061
-1.32%
$ 15,866 $ 42,273
Nov 25, 2021 $ 0.000617
+0.50%
$ 16,053 $ 43,110
Nov 24, 2021 $ 0.000614
+2.32%
$ 15,973 $ 42,163
Nov 23, 2021 $ 0.000601
+0.17%
$ 15,637 $ 42,001
Nov 22, 2021 $ 0.000602
+3.94%
$ 15,661 $ 41,119
Nov 21, 2021 $ 0.000579
+6.59%
$ 15,042 $ 39,594
Nov 20, 2021 $ 0.000544
-13.05%
$ 14,138 $ 37,392
Nov 19, 2021 $ 0.000627
+4.53%
$ 16,311 $ 44,900
Nov 18, 2021 $ 0.000605
-5.72%
$ 15,732 $ 14,305
Nov 17, 2021 $ 0.000642
+0.19%
$ 16,689 $ 42,267
Nov 16, 2021 $ 0.000642
-3.41%
$ 16,680 $ 42,252
Nov 15, 2021 $ 0.000666
-15.66%
$ 17,319 $ 43,335
Nov 14, 2021 $ 0.000787
-0.99%
$ 20,462 $ 47,922
Nov 13, 2021 $ 0.000795
+1.36%
$ 20,662 $ 48,904
Nov 12, 2021 $ 0.000784
-1.03%
$ 20,378 $ 48,391
Nov 11, 2021 $ 0.000792
-0.24%
$ 20,596 $ 49,016
Nov 10, 2021 $ 0.000796
-12.24%
$ 20,685 $ 48,834
Nov 9, 2021 $ 0.000907
+16.12%
$ 23,574 $ 38,637
Nov 8, 2021 $ 0.000784
+6.24%
$ 20,373 $ 63,834
Nov 7, 2021 $ 0.000736
-0.80%
$ 19,139 $ 61,051
Nov 6, 2021 $ 0.000744
+0.32%
$ 19,343 $ 65,598
Nov 5, 2021 $ 0.000741
-4.78%
$ 19,272 $ 63,522
Nov 4, 2021 $ 0.000778
-0.74%
$ 20,240 $ 68,608
Nov 3, 2021 $ 0.000784
+3.16%
$ 20,376 $ 66,284
Nov 2, 2021 $ 0.00076
+6.05%
$ 19,772 $ 65,600
Nov 1, 2021 $ 0.000719
-5.46%
$ 18,683 $ 66,964
Oct 31, 2021 $ 0.000761
-1.97%
$ 19,777 $ 64,439
Oct 30, 2021 $ 0.000774
+0.42%
$ 20,135 $ 67,121